NSE - Free Realtime Quote INR

Gandhar Oil Refinery (India) Limited (GANDHAR.NS)

176.69
-2.41
(-1.35%)
As of 1:18:46 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 2, 2025179.00181.33176.50176.69176.69285,128
May 30, 2025172.36180.35171.31179.10179.10850,705
May 29, 2025167.80173.70165.65172.36172.36961,661
May 28, 2025164.75167.75164.11166.17166.17315,191
May 27, 2025163.50166.90162.61164.74164.74152,537
May 26, 2025164.42167.51162.32164.29164.29480,167
May 23, 2025163.50165.39155.56164.42164.42838,265
May 22, 2025164.50166.79161.88164.83164.83430,210
May 21, 2025164.24166.95162.52164.23164.23279,555
May 20, 2025165.74167.57163.55164.24164.24314,655
May 19, 2025158.04168.00158.04165.66165.66571,181
May 16, 2025158.00159.95156.50158.04158.04129,832
May 15, 2025154.00158.19152.31156.39156.39290,161
May 14, 2025153.05153.05150.90152.20152.2078,631
May 13, 2025148.25155.00147.31150.81150.81174,247
May 12, 2025146.00151.00146.00149.27149.27241,424
May 9, 2025136.10142.95136.10141.55141.5585,653
May 8, 2025142.67145.10140.05140.51140.51113,120
May 7, 2025138.31143.99138.31142.67142.67104,190
May 6, 2025146.00147.17141.97142.81142.81133,085
May 5, 2025145.49146.69144.61145.39145.3990,277
May 2, 2025154.28154.28145.59145.95145.95140,939
Apr 30, 2025149.45149.45143.33145.39145.39132,049
Apr 29, 2025149.95152.59146.60149.45149.45115,879
Apr 28, 2025150.00152.01147.41149.01149.01162,937
Apr 25, 2025156.61156.78148.31152.38152.38219,202
Apr 24, 2025159.21160.39155.90156.29156.29145,827
Apr 23, 2025160.05162.71154.21159.73159.73317,808
Apr 22, 2025155.90161.98155.20158.68158.68800,233
Apr 21, 2025149.99152.28148.02151.48151.48331,063
Apr 17, 2025147.70149.40146.30148.56148.56114,434
Apr 16, 2025144.01148.50144.01147.70147.70206,258
Apr 15, 2025143.00143.95140.47143.37143.37164,138
Apr 11, 2025138.58140.66136.88139.35139.35140,897
Apr 9, 2025137.50138.39133.56136.26136.26120,979
Apr 8, 2025136.60143.65135.05137.50137.50188,678
Apr 7, 2025133.77138.80131.31136.45136.45412,728
Apr 4, 2025147.40150.29144.81146.10146.10155,131
Apr 3, 2025145.02148.98145.02147.54147.54142,170
Apr 2, 2025149.00149.92144.75146.22146.22189,094
Apr 1, 2025140.40151.19140.40149.23149.23294,108
Mar 28, 2025146.34150.03140.80141.48141.48432,433
Mar 27, 2025150.00150.89144.21146.23146.23445,671
Mar 26, 2025148.40153.25145.70150.05150.05630,879
Mar 25, 2025152.95154.00145.25147.25147.25453,850
Mar 24, 2025148.00153.65147.11150.55150.55751,247
Mar 21, 2025143.49146.02142.38143.43143.43277,876
Mar 20, 2025141.75144.30140.20142.31142.31486,395
Mar 19, 2025136.99141.95136.99139.98139.98364,289
Mar 18, 2025134.32134.32134.32134.32134.32-
Mar 17, 2025137.99138.45133.31134.32134.32294,098
Mar 13, 2025138.00138.89135.26136.35136.35232,407
Mar 12, 2025136.16139.15134.05136.94136.94363,950
Mar 11, 2025142.75142.80135.10136.53136.53343,587
Mar 10, 2025148.66151.90140.62141.53141.53293,234
Mar 7, 2025140.49152.19140.02148.92148.92725,812
Mar 6, 2025137.50141.23137.50138.85138.85229,908
Mar 5, 2025132.00138.00132.00136.46136.46431,538
Mar 4, 2025130.20136.13130.10133.18133.18209,750
Mar 3, 2025138.05139.89128.48131.42131.42525,280
Feb 28, 2025142.18143.46135.85137.82137.82292,632
Feb 27, 2025147.99148.69143.11143.53143.53107,216
Feb 25, 2025150.74152.35146.60147.17147.17120,320
Feb 24, 2025151.49152.30147.01150.40150.40549,896
Feb 21, 2025153.00157.29150.55152.04152.04129,894
Feb 20, 2025150.95153.98150.13153.00153.00118,029
Feb 19, 2025146.99152.40146.40150.79150.79127,129
Feb 18, 2025148.00149.09141.05146.42146.42285,884
Feb 17, 2025148.20153.45145.35147.78147.78188,688
Feb 14, 2025155.05156.55146.98148.64148.64288,009
Feb 13, 2025158.60159.00152.99154.21154.21143,590
Feb 12, 2025158.79159.71151.30156.29156.29264,192
Feb 11, 2025166.05166.80157.25158.55158.55259,070
Feb 10, 2025171.10172.50165.81166.57166.57185,329
Feb 7, 2025176.27177.31172.01172.52172.52674,476
Feb 6, 2025176.76178.56174.82176.27176.27127,591
Feb 5, 2025176.41178.00173.81175.71175.71252,551
Feb 4, 2025176.00177.99174.87176.41176.4187,923
Feb 3, 2025179.73179.79174.00175.09175.0995,926
Feb 1, 2025180.95182.90179.19179.73179.7374,242
Jan 31, 2025177.00181.90176.18180.18180.18120,794
Jan 30, 2025177.99181.77175.15175.88175.88149,394
Jan 29, 2025172.00178.66172.00177.32177.32191,696
Jan 28, 2025178.01181.87166.21170.75170.75351,312
Jan 27, 2025182.85185.53174.65177.52177.52274,559
Jan 24, 2025192.89192.95185.02185.47185.47209,944
Jan 23, 2025191.50193.95190.71191.48191.4866,992
Jan 22, 2025195.58196.69190.00191.94191.94148,665
Jan 21, 2025198.15201.09193.30195.04195.04118,251
Jan 20, 2025197.01200.30196.00198.15198.1585,393
Jan 17, 2025201.50201.50195.52196.49196.49148,737
Jan 16, 2025198.00202.90197.00199.23199.23116,365
Jan 15, 2025201.40201.40195.02196.00196.00140,707
Jan 14, 2025194.90200.00192.10198.88198.88142,994
Jan 13, 2025199.61201.00191.00192.08192.08324,500
Jan 10, 2025207.00207.68200.01201.46201.46206,028
Jan 9, 2025209.00211.68205.56206.54206.54120,072
Jan 8, 2025212.95212.95207.33209.73209.73155,352
Jan 7, 2025211.56212.75209.00211.99211.99118,587
Jan 6, 2025218.00219.33208.58210.04210.04235,542
Jan 3, 2025216.05223.01216.05219.33219.33209,588
Jan 2, 2025215.91217.89215.37216.59216.59111,544
Jan 1, 2025212.70216.00212.70215.17215.1762,813
Dec 31, 2024212.02214.31211.11212.72212.72119,773
Dec 30, 2024215.00216.32211.46212.04212.04165,166
Dec 27, 2024220.00220.00214.00215.93215.93132,732
Dec 26, 2024217.00219.51214.49218.05218.05211,946
Dec 24, 2024215.10220.00213.48217.50217.50231,194
Dec 23, 2024222.60222.60212.55215.70215.70293,849
Dec 20, 2024227.98227.98218.62219.33219.33288,062
Dec 19, 2024223.96229.99222.99225.82225.82551,046
Dec 18, 2024224.06228.69222.01225.31225.31299,131
Dec 17, 2024225.83231.79223.25224.04224.04383,178
Dec 16, 2024230.31233.45225.01225.70225.70258,335
Dec 13, 2024232.35237.89230.00232.21232.21723,061
Dec 12, 2024234.82237.59230.65232.00232.00327,982
Dec 11, 2024240.50241.99234.20234.82234.82290,633
Dec 10, 2024241.25244.40237.56239.75239.75600,589
Dec 9, 2024240.00242.40235.29241.16241.16583,817
Dec 6, 2024233.46242.40229.11238.81238.81969,273
Dec 5, 2024239.00242.50232.00233.46233.46889,340
Dec 4, 2024231.20239.50230.48237.71237.711,188,862
Dec 3, 2024229.00233.67229.00230.40230.40432,435
Dec 2, 2024222.50229.80222.50228.32228.32689,635
Nov 29, 2024222.20226.70222.00222.88222.88297,205
Nov 28, 2024218.50225.75218.26221.79221.79722,952
Nov 27, 2024207.95219.95207.12218.67218.67528,545
Nov 26, 2024206.83208.70205.93207.33207.3393,086
Nov 25, 2024208.00210.43205.61206.83206.83156,700
Nov 22, 2024205.09208.50204.86205.56205.56119,049
Nov 21, 2024207.00208.04202.72204.95204.95301,304
Nov 19, 2024209.00211.89207.00209.33209.33178,735
Nov 18, 2024209.65209.65204.38207.90207.90189,717
Nov 14, 2024206.00210.00203.80207.74207.74261,358
Nov 13, 2024210.05210.55202.74204.42204.42442,364
Nov 12, 2024214.99216.61209.10209.77209.77564,896
Nov 11, 2024215.96216.49212.04214.29214.29456,494
Nov 8, 2024218.00219.00214.60215.73215.73393,106
Nov 7, 2024218.00219.90214.45216.48216.481,034,055
Nov 6, 2024218.30229.00215.26222.18222.182,130,348
Nov 5, 2024217.60221.08216.66218.21218.21298,262
Nov 4, 2024227.50227.65219.01219.89219.89341,351
Nov 1, 2024229.30229.30225.20226.79226.79140,490
Oct 31, 2024218.99228.80217.11225.85225.85740,324
Oct 30, 2024218.00220.83217.50218.76218.76522,479
Oct 29, 2024222.80222.80217.00218.52218.52288,308
Oct 28, 2024217.80222.60215.00220.58220.58518,446
Oct 25, 2024227.02227.51215.64219.00219.00746,921
Oct 24, 2024222.99231.78220.23227.55227.55912,975
Oct 23, 2024220.70228.39220.05221.74221.74551,025
Oct 22, 2024230.45230.85218.44222.07222.071,231,714
Oct 21, 2024244.56245.30228.00231.61231.61938,967
Oct 18, 2024242.00246.80235.50244.56244.561,394,718
Oct 17, 2024246.25248.70240.40242.49242.492,011,596
Oct 16, 2024248.00253.20243.15244.59244.594,166,970
Oct 15, 2024232.60245.00230.00243.85243.854,167,152
Oct 14, 2024236.60240.00230.40232.43232.431,248,340
Oct 11, 2024232.92236.45231.00235.61235.611,242,048
Oct 10, 2024231.00236.00228.69230.92230.92937,113
Oct 9, 2024221.30233.85218.54227.83227.832,242,588
Oct 8, 2024209.02222.55209.02221.30221.30696,446
Oct 7, 2024215.70222.57210.00212.27212.271,260,828
Oct 4, 2024207.00217.00204.35214.47214.47719,186
Oct 3, 2024205.00208.13204.20207.13207.13300,292
Oct 1, 2024208.45209.89206.13207.25207.25171,844
Sep 30, 2024212.90213.01206.00207.06207.06341,385
Sep 27, 2024207.52214.90206.03211.71211.71367,930
Sep 26, 2024210.00211.50206.00207.25207.25178,684
Sep 25, 2024209.99214.00207.45210.32210.32288,023
Sep 24, 2024210.35211.50208.00208.61208.61209,828
Sep 23, 2024209.40211.50208.49209.73209.73231,798
Sep 20, 2024207.10211.13206.15208.42208.42251,129
Sep 19, 2024208.95211.00204.00206.51206.51437,940
Sep 18, 2024215.15215.66206.71207.98207.98462,311
Sep 17, 2024219.88219.88213.20214.30214.30232,971
Sep 16, 2024216.05222.54216.05218.19218.19349,272
Sep 13, 2024216.49219.45214.82215.98215.98243,198
Sep 12, 2024216.30216.40213.57215.22215.22184,080
Sep 11, 2024217.79219.09214.00214.40214.40160,101
Sep 10, 2024216.60219.95212.50216.14216.14242,969
Sep 9, 2024216.92217.89212.01214.92214.92315,514
Sep 6, 2024222.00225.06216.10216.64216.64490,931
Sep 5, 2024224.20226.59220.20221.86221.86379,021
Sep 4, 2024220.50224.72220.44222.56222.56360,764
Sep 3, 2024230.00230.75224.00225.60225.60482,898
Sep 2, 2024228.00230.00222.86228.34228.34875,499
Aug 30, 2024225.40232.90223.00224.49224.491,011,665
Aug 29, 2024224.50229.90220.67223.90223.901,075,513
Aug 28, 2024216.00231.95214.53224.22224.225,457,959
Aug 27, 2024214.50216.24214.00214.47214.47160,803
Aug 26, 2024217.70217.90213.05213.44213.44340,821
Aug 23, 2024 0.5 Dividend
Aug 23, 2024219.01219.01215.00215.92215.92356,608
Aug 22, 2024221.00225.00218.36219.51219.01719,241
Aug 21, 2024208.00222.50207.75219.36218.862,208,432
Aug 20, 2024210.70211.00207.00207.59207.12197,296
Aug 19, 2024207.60209.79207.14208.30207.83198,757
Aug 16, 2024209.95209.95206.30207.48207.01166,775
Aug 14, 2024209.56211.60206.00207.65207.18253,491
Aug 13, 2024206.68215.34206.68209.56209.08565,694
Aug 12, 2024208.00208.69205.60206.66206.19168,728
Aug 9, 2024212.00213.41208.20208.70208.22274,749
Aug 8, 2024215.08215.70208.60209.67209.19383,315
Aug 7, 2024204.10225.00201.10216.10215.613,475,258
Aug 6, 2024204.23206.28201.79203.67203.21164,258
Aug 5, 2024203.00206.80201.10202.23201.77359,238
Aug 2, 2024205.15212.99205.15210.67210.19229,818
Aug 1, 2024213.45213.95209.20209.70209.22192,381
Jul 31, 2024213.00214.64212.70213.45212.96156,428
Jul 30, 2024210.33214.48210.33213.35212.86275,830
Jul 29, 2024215.50215.50209.52210.33209.85248,700
Jul 26, 2024212.50215.70211.50212.54212.06447,411
Jul 25, 2024207.00211.99205.00209.76209.28272,886
Jul 24, 2024202.47208.64202.47207.48207.01192,924
Jul 23, 2024202.20205.75198.00202.47202.01221,648
Jul 22, 2024204.48205.50201.00203.21202.75181,775
Jul 19, 2024205.00206.90203.58204.48204.01262,432
Jul 18, 2024207.75207.75204.00204.61204.14278,665
Jul 16, 2024210.99210.99207.42207.94207.47315,673
Jul 15, 2024212.81212.81208.01208.98208.50216,638
Jul 12, 2024210.00214.32209.11210.78210.30309,128
Jul 11, 2024210.75211.90209.00209.46208.98226,082
Jul 10, 2024215.75215.75208.00210.31209.83452,780
Jul 9, 2024216.49217.29214.32214.70214.21171,326
Jul 8, 2024216.13220.90214.50216.03215.54307,030
Jul 5, 2024218.97219.41214.91216.13215.64314,027
Jul 4, 2024222.75222.75217.45218.34217.84393,968
Jul 3, 2024222.06223.69218.25219.45218.95372,359
Jul 2, 2024222.00226.70220.00222.06221.552,011,625
Jul 1, 2024208.00222.90207.25216.77216.28563,946
Jun 28, 2024209.30210.82208.50208.88208.40191,612
Jun 27, 2024212.25213.30208.10209.30208.82318,645
Jun 26, 2024212.01214.50210.26212.25211.77209,418
Jun 25, 2024210.00216.00210.00212.20211.72356,203
Jun 24, 2024214.30214.43208.33209.41208.93406,752
Jun 21, 2024214.01217.51213.52214.43213.94288,982
Jun 20, 2024216.00217.97212.60214.01213.52245,999
Jun 19, 2024220.35221.20214.00215.93215.44390,759
Jun 18, 2024216.05221.35214.55218.15217.65641,032
Jun 14, 2024205.79217.51204.05214.34213.851,257,379
Jun 13, 2024206.75207.00203.41205.46204.99204,788
Jun 12, 2024205.40206.98205.00206.13205.66253,029
Jun 11, 2024206.20206.95204.52205.40204.93185,769
Jun 10, 2024202.06207.09202.06204.27203.80329,656
Jun 7, 2024203.00203.95200.00202.05201.59266,363
Jun 6, 2024192.75201.95192.75200.70200.24390,456
Jun 5, 2024193.85195.00185.10191.70191.26310,096
Jun 4, 2024200.00200.85182.45189.65189.22653,904
Jun 3, 2024207.40207.45199.00199.55199.10532,539

Related Tickers

CONFIPET.NS Confidence Petroleum India Limited
61.13
+3.66%
 
AEGISLOG.NS AEGIS LOGISTICS LIMITED
792.00
-0.61%
 
MRPL.BO Mangalore Refinery and Petrochemicals Limited
143.20
-0.56%
 
CHENNPETRO.NS Chennai Petroleum Corporation Limited
667.00
-1.36%
 
IOC.BO Indian Oil Corporation Limited
143.15
+0.85%
 
PETRONET.NS Petronet LNG Limited
304.15
-1.02%
 
BPCL.NS Bharat Petroleum Corporation Limited
317.20
-0.38%
 
CASTROLIND.NS Castrol India Limited
216.18
-0.02%
 
RELIANCE.NS Reliance Industries Limited
1,413.90
-0.49%